George Weston Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	109.70	110.69	109.13	110.58	110.58	189,519
2026-10-15	106.08	109.19	106.08	109.15	109.15	243,000
2026-10-14	103.61	105.50	103.39	105.42	105.42	188,900
2026-10-13	102.54	103.41	101.66	103.03	103.03	197,400
2026-10-09	101.17	101.71	100.28	101.19	101.19	166,400
2026-10-08	100.50	102.61	100.50	101.61	101.61	279,500
2026-10-07	99.870	101.98	99.870	100.50	100.50	354,600
2026-10-06	100.30	101.58	99.070	99.730	99.730	315,400
2026-10-05	100.70	101.39	99.850	100.36	100.36	323,000
2026-10-02	101.08	101.37	100.17	100.95	100.95	160,300
2026-10-01	101.40	101.80	99.020	100.74	100.74	208,900
2026-09-30	101.82	102.01	100.72	101.21	101.21	305,900
2026-09-29	102.59	102.70	100.87	101.39	101.39	166,900
2026-09-28	102.58	103.05	102.01	102.34	102.34	214,500
2026-09-25	100.80	102.49	100.71	102.19	102.19	194,400
2026-09-24	100.97	101.62	99.780	100.50	100.50	319,600
2026-09-23	101.48	101.90	100.53	100.59	100.59	338,600
2026-09-22	100.69	102.81	100.69	101.85	101.85	191,100
2026-09-21	99.460	100.67	98.900	100.65	100.65	181,600
2026-09-18	100.94	101.14	99.250	99.340	99.340	833,400
2026-09-17	101.04	101.92	100.85	101.42	101.42	159,200
2026-09-16	99.380	100.90	99.380	100.81	100.81	261,200
2026-09-15	101.77	101.78	98.910	99.100	99.100	139,700
2026-09-14	99.590	101.89	99.520	101.87	101.55	146,300
2026-09-11	99.930	100.22	98.410	98.820	98.508	236,254
2026-09-10	101.37	102.73	99.180	99.670	99.355	292,702
2026-09-09	100.89	101.16	99.860	100.85	100.53	294,490
2026-09-08	100.65	100.99	100.06	100.82	100.50	251,379
2026-09-04	100.95	101.79	100.21	100.93	100.61	286,030
2026-09-03	99.250	100.67	98.860	100.50	100.18	410,441
2026-09-02	99.180	99.300	97.940	98.810	98.498	321,926
2026-09-01	98.150	99.300	98.140	98.500	98.189	270,523
2026-08-31	97.800	98.690	97.220	97.240	96.933	802,046
2026-08-28	98.000	98.930	97.610	98.200	97.890	295,211
2026-08-27	98.480	98.790	96.750	97.700	97.391	200,726
2026-08-26	98.410	98.950	97.980	98.540	98.229	205,534
2026-08-25	98.780	98.840	97.990	98.340	98.029	240,574
2026-08-24	97.500	99.060	97.500	98.830	98.518	148,621
2026-08-21	97.840	97.840	97.080	97.280	96.973	341,228
2026-08-20	98.240	99.190	97.600	97.890	97.581	260,084
2026-08-19	98.250	99.350	97.650	99.080	98.767	185,768
2026-08-18	98.000	98.650	97.650	98.230	97.920	212,394
2026-08-17	99.320	99.335	97.660	97.970	97.660	235,913
2026-08-14	100.70	101.05	99.580	99.690	99.375	144,624
2026-08-13	100.42	101.20	99.870	100.63	100.31	206,208
2026-08-12	99.150	100.23	98.840	99.750	99.435	335,497
2026-08-11	99.880	100.50	99.670	99.840	99.524	172,466
2026-08-10	101.08	101.08	99.530	99.930	99.614	208,400
2026-08-07	101.99	102.44	100.82	101.21	100.89	224,376
2026-08-06	102.34	102.85	100.90	102.12	101.80	263,807
2026-08-05	103.34	103.90	101.65	101.99	101.67	304,005
2026-08-04	105.00	105.00	102.20	103.23	102.90	359,364
2026-07-31	102.93	106.89	102.93	104.77	104.44	212,692
2026-07-30	105.55	106.19	103.46	104.51	104.18	155,026
2026-07-29	107.26	107.94	105.55	105.87	105.54	259,461
2026-07-28	105.78	107.63	105.36	107.24	106.90	207,642
2026-07-27	103.94	105.35	103.08	104.63	104.30	143,613
2026-07-24	102.43	104.09	102.37	103.91	103.58	207,558
2026-07-23	103.87	103.87	102.23	102.31	101.99	279,767
2026-07-22	103.99	104.83	103.40	103.79	103.46	178,433

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.3220 CAD
2026-06-15	0.3220 CAD
2026-03-13	0.2980 CAD
2025-12-15	0.2980 CAD
2025-09-15	0.2980 CAD
2025-06-13	0.8940 CAD
2025-03-14	0.8200 CAD
2024-12-13	0.8200 CAD
2024-09-13	0.8200 CAD
2024-06-14	0.8200 CAD
2024-03-14	0.7130 CAD
2023-12-14	0.7130 CAD
2023-09-14	0.7130 CAD
2023-06-14	0.7130 CAD
2023-03-14	0.6600 CAD
2022-12-14	0.6600 CAD
2022-09-14	0.6600 CAD
2022-06-14	0.6600 CAD
2022-03-14	0.6000 CAD
2021-12-14	0.6000 CAD
2021-09-14	0.6000 CAD
2021-06-14	0.5500 CAD
2021-03-12	0.5500 CAD
2020-12-14	0.5500 CAD
2020-09-14	0.5250 CAD
2020-06-12	0.5250 CAD
2020-03-12	0.5250 CAD
2019-12-12	0.5250 CAD
2019-09-12	0.5250 CAD
2019-06-13	0.5250 CAD
2019-03-14	0.5150 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.